NVDA280616C00170000
NVDA Jun 16 2028 170.00 Call
optionOPRA
EODOct 23, 2026
71.50USD-0.028%(-0.02)1Vol893OI
NVDA280616C00170000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 71.50 | 71.50 | 71.50 | 71.50 | -0.028% | 1 | 893 | 0.000% |
| 2026-10-22 | 74.85 | 74.85 | 71.50 | 71.52 | -4.894% | 10 | 890 | -0.028% |
| 2026-10-20 | 76.00 | 76.15 | 75.20 | 75.20 | -1.699% | 5 | 889 | -4.920% |
| 2026-10-19 | 74.07 | 76.50 | 74.07 | 76.50 | +3.870% | 15 | 886 | -6.536% |
| 2026-10-16 | 74.85 | 76.50 | 73.65 | 73.65 | -2.862% | 9 | 886 | -2.919% |
| 2026-10-15 | 74.85 | 76.35 | 73.10 | 75.82 | -2.482% | 16 | 884 | -5.698% |
| 2026-10-14 | 81.00 | 81.00 | 77.75 | 77.75 | -5.183% | 131 | 780 | -8.039% |
| 2026-10-13 | 82.00 | 82.00 | 82.00 | 82.00 | -1.679% | 1 | 780 | -12.805% |
| 2026-10-12 | 87.05 | 87.05 | 83.30 | 83.40 | -4.686% | 6 | 780 | -14.269% |
| 2026-10-09 | 87.50 | 87.50 | 87.50 | 87.50 | -2.778% | 1 | 781 | -18.286% |
| 2026-10-08 | 90.00 | 90.00 | 90.00 | 90.00 | -3.413% | 1 | 781 | -20.556% |
| 2026-10-07 | 94.00 | 94.00 | 93.15 | 93.18 | -2.684% | 7 | 780 | -23.267% |
| 2026-10-06 | 96.61 | 96.61 | 95.75 | 95.75 | +0.970% | 4 | 780 | -25.326% |
| 2026-10-05 | 92.95 | 94.83 | 92.95 | 94.83 | +4.369% | 3 | 779 | -24.602% |
| 2026-10-02 | 91.60 | 91.60 | 90.86 | 90.86 | +4.066% | 2 | 780 | -21.308% |
| 2026-10-01 | 87.31 | 87.31 | 87.31 | 87.31 | +1.112% | 2 | 780 | -18.108% |
| 2026-09-28 | 88.55 | 88.55 | 86.35 | 86.35 | +4.921% | 17 | 791 | -17.197% |
| 2026-09-25 | 82.30 | 82.30 | 82.30 | 82.30 | +1.983% | 1 | 790 | -13.123% |
| 2026-09-24 | 80.70 | 80.70 | 80.70 | 80.70 | -3.584% | 400 | 390 | -11.400% |
| 2026-09-23 | 84.00 | 84.00 | 83.25 | 83.70 | -4.091% | 9 | 390 | -14.576% |
| 2026-09-22 | 85.79 | 87.27 | 85.79 | 87.27 | +1.820% | 3 | 389 | -18.070% |
| 2026-09-21 | 82.00 | 85.71 | 81.50 | 85.71 | +8.494% | 7 | 391 | -16.579% |
| 2026-09-18 | 79.00 | 79.00 | 79.00 | 79.00 | +0.701% | 1 | 391 | -9.494% |
| 2026-09-17 | 78.00 | 78.45 | 78.00 | 78.45 | +4.740% | 3 | 391 | -8.859% |
| 2026-09-16 | 74.40 | 75.00 | 74.40 | 74.90 | +4.028% | 5 | 391 | -4.539% |
| 2026-09-14 | 72.70 | 73.32 | 72.00 | 72.00 | -7.276% | 9 | 390 | -0.694% |
| 2026-09-11 | 79.50 | 79.50 | 77.65 | 77.65 | -1.384% | 4 | 392 | -7.920% |
| 2026-09-10 | 77.82 | 78.74 | 77.82 | 78.74 | -4.892% | 3 | 393 | -9.195% |
| 2026-09-09 | 83.00 | 83.00 | 82.79 | 82.79 | -1.698% | 2 | 392 | -13.637% |
| 2026-09-08 | 92.15 | 92.15 | 84.22 | 84.22 | -5.941% | 3 | 390 | -15.103% |
| 2026-09-04 | 89.54 | 89.54 | 89.54 | 89.54 | +2.672% | 1 | 390 | -20.147% |
| 2026-09-03 | 85.35 | 87.21 | 85.35 | 87.21 | +1.584% | 3 | 391 | -18.014% |
| 2026-09-02 | 80.91 | 85.85 | 80.91 | 85.85 | +11.930% | 3 | 392 | -16.715% |
| 2026-09-01 | 76.70 | 76.70 | 76.70 | 76.70 | -3.413% | 1 | 392 | -6.780% |
| 2026-08-31 | 78.00 | 79.41 | 77.53 | 79.41 | +1.991% | 6 | 391 | -9.961% |
| 2026-08-28 | 83.88 | 83.88 | 77.86 | 77.86 | -10.092% | 14 | 392 | -8.169% |
| 2026-08-27 | 82.65 | 87.70 | 82.65 | 86.60 | +22.316% | 13 | 389 | -17.436% |
| 2026-08-26 | 73.20 | 73.20 | 70.80 | 70.80 | -0.240% | 4 | 388 | +0.989% |
| 2026-08-24 | 71.50 | 71.55 | 70.97 | 70.97 | -6.864% | 13 | 389 | +0.747% |
| 2026-08-21 | 79.00 | 79.00 | 76.20 | 76.20 | -4.511% | 35 | 358 | -6.168% |
| 2026-08-19 | 79.63 | 80.15 | 79.63 | 79.80 | -6.874% | 3 | 358 | -10.401% |
| 2026-08-17 | 86.80 | 86.80 | 85.69 | 85.69 | +0.082% | 3 | 358 | -16.560% |
| 2026-08-13 | 85.62 | 85.62 | 85.62 | 85.62 | +0.599% | 3 | 358 | -16.491% |
| 2026-08-12 | 85.00 | 85.11 | 85.00 | 85.11 | +6.122% | 2 | 358 | -15.991% |
| 2026-08-11 | 78.69 | 80.20 | 78.69 | 80.20 | -1.595% | 2 | 356 | -10.848% |
| 2026-08-10 | 82.30 | 82.30 | 81.50 | 81.50 | -0.488% | 10 | 361 | -12.270% |
| 2026-08-06 | 85.00 | 85.00 | 81.90 | 81.90 | -2.916% | 3 | 361 | -12.698% |
| 2026-08-05 | 80.00 | 84.36 | 80.00 | 84.36 | +11.132% | 3 | 361 | -15.244% |
| 2026-08-04 | 75.00 | 76.55 | 75.00 | 75.91 | +3.773% | 10 | 362 | -5.810% |
| 2026-08-03 | 66.26 | 73.15 | 66.26 | 73.15 | +11.509% | 3 | 363 | -2.256% |
| 2026-07-31 | 65.60 | 65.60 | 65.60 | 65.60 | +5.721% | 1 | 362 | +8.994% |
| 2026-07-30 | 61.50 | 64.00 | 61.50 | 62.05 | +3.417% | 5 | 361 | +15.230% |
| 2026-07-29 | 61.60 | 61.60 | 60.00 | 60.00 | -8.676% | 7 | 355 | +19.167% |
| 2026-07-28 | 63.51 | 65.70 | 62.26 | 65.70 | +1.829% | 8 | 354 | +8.828% |
| 2026-07-27 | 69.50 | 69.92 | 64.52 | 64.52 | -9.699% | 7 | 353 | +10.818% |
| 2026-07-24 | 77.00 | 77.00 | 71.45 | 71.45 | -4.708% | 7 | 350 | +0.070% |
| 2026-07-23 | 74.98 | 74.98 | 74.98 | 74.98 | -4.606% | 1 | 351 | -4.641% |
| 2026-07-22 | 73.22 | 78.60 | 73.22 | 78.60 | +13.175% | 6 | 350 | -9.033% |
| 2026-07-17 | 70.00 | 72.85 | 68.15 | 69.45 | -5.831% | 8 | 346 | +2.952% |
| 2026-07-16 | 73.32 | 73.75 | 73.32 | 73.75 | -2.383% | 2 | 345 | -3.051% |
| 2026-07-15 | 77.00 | 77.00 | 73.90 | 75.55 | +2.859% | 183 | 208 | -5.361% |
| 2026-07-13 | 75.30 | 75.57 | 73.45 | 73.45 | -2.895% | 4 | 207 | -2.655% |
| 2026-07-10 | 71.56 | 75.70 | 71.56 | 75.64 | +8.057% | 7 | 207 | -5.473% |
| 2026-07-09 | 70.00 | 70.00 | 70.00 | 70.00 | +3.520% | 4 | 203 | +2.143% |
| 2026-07-08 | 65.80 | 67.67 | 65.10 | 67.62 | +10.400% | 9 | 198 | +5.738% |
| 2026-07-07 | 62.68 | 62.68 | 61.25 | 61.25 | -1.226% | 4 | 196 | +16.735% |
| 2026-07-02 | 65.15 | 65.15 | 62.00 | 62.01 | -4.600% | 6 | 195 | +15.304% |
| 2026-07-01 | 65.00 | 65.00 | 65.00 | 65.00 | -3.202% | 1 | 194 | +10.000% |
| 2026-06-30 | 66.50 | 67.15 | 66.50 | 67.15 | +5.582% | 2 | 193 | +6.478% |
| 2026-06-29 | 63.60 | 63.60 | 63.60 | 63.60 | +1.258% | 1 | 192 | +12.421% |
| 2026-06-26 | 64.09 | 64.90 | 62.81 | 62.81 | -3.592% | 35 | 189 | +13.835% |
| 2026-06-25 | 64.75 | 65.75 | 64.73 | 65.15 | -4.318% | 12 | 187 | +9.747% |
| 2026-06-24 | 70.00 | 70.38 | 68.09 | 68.09 | -2.729% | 11 | 183 | +5.008% |
| 2026-06-23 | 72.00 | 72.85 | 70.00 | 70.00 | -10.600% | 12 | 174 | +2.143% |
| 2026-06-18 | 77.79 | 78.30 | 77.79 | 78.30 | +4.609% | 2 | 174 | -8.685% |
| 2026-06-17 | 74.85 | 74.85 | 74.85 | 74.85 | -2.234% | 1 | 173 | -4.476% |
| 2026-06-16 | 76.56 | 76.56 | 76.56 | 76.56 | -3.613% | 5 | 168 | -6.609% |
| 2026-06-15 | 77.20 | 79.80 | 77.19 | 79.43 | +6.346% | 58 | 145 | -9.984% |
| 2026-06-12 | 75.50 | 75.50 | 74.69 | 74.69 | +2.036% | 11 | 137 | -4.271% |
| 2026-06-11 | 71.95 | 73.93 | 71.95 | 73.20 | +1.105% | 7 | 136 | -2.322% |
| 2026-06-10 | 75.00 | 75.61 | 72.40 | 72.40 | -1.657% | 6 | 133 | -1.243% |
| 2026-06-09 | 75.00 | 75.00 | 72.00 | 73.62 | -2.966% | 5 | 131 | -2.880% |
| 2026-06-05 | 80.65 | 80.65 | 75.87 | 75.87 | -12.843% | 6 | 128 | -5.760% |
| 2026-06-04 | 83.35 | 87.50 | 83.35 | 87.05 | +5.158% | 26 | 148 | -17.863% |
| 2026-06-03 | 83.95 | 83.95 | 82.78 | 82.78 | -5.932% | 11 | 148 | -13.626% |
| 2026-06-02 | 96.67 | 96.67 | 88.00 | 88.00 | -1.566% | 32 | 145 | -18.750% |
| 2026-06-01 | 86.50 | 89.40 | 86.11 | 89.40 | +7.711% | 22 | 144 | -20.022% |
| 2026-05-29 | 83.00 | 83.00 | 83.00 | 83.00 | +5.732% | 1 | 144 | -13.855% |
| 2026-05-28 | 78.50 | 78.50 | 78.50 | 78.50 | +1.290% | 1 | 145 | -8.917% |
| 2026-05-27 | 78.80 | 78.80 | 77.50 | 77.50 | -3.834% | 4 | 145 | -7.742% |
| 2026-05-26 | 80.00 | 80.85 | 80.00 | 80.59 | -2.587% | 12 | 145 | -11.279% |
| 2026-05-22 | 83.00 | 84.30 | 82.73 | 82.73 | -4.137% | 13 | 139 | -13.574% |
| 2026-05-21 | 85.55 | 87.04 | 84.70 | 86.30 | -6.196% | 24 | 142 | -17.149% |
| 2026-05-20 | 91.30 | 92.00 | 91.30 | 92.00 | 0.000% | 5 | 143 | -22.283% |
| 2026-05-19 | 90.00 | 92.00 | 88.50 | 92.00 | +2.200% | 6 | 147 | -22.283% |
| 2026-05-18 | 90.02 | 90.02 | 90.02 | 90.02 | -5.797% | 40 | 124 | -20.573% |
| 2026-05-15 | 95.56 | 95.56 | 95.56 | 95.56 | -6.652% | 8 | 124 | -25.178% |
| 2026-05-14 | 98.70 | 103.00 | 98.70 | 102.37 | +9.780% | 3 | 126 | -30.155% |
| 2026-05-13 | 93.96 | 93.96 | 93.25 | 93.25 | +5.762% | 3 | 127 | -23.324% |
| 2026-05-12 | 88.92 | 88.92 | 88.17 | 88.17 | -1.596% | 17 | 111 | -18.907% |
| 2026-05-11 | 89.60 | 89.60 | 89.60 | 89.60 | +5.860% | 1 | 111 | -20.201% |
| 2026-05-08 | 84.64 | 84.64 | 84.64 | 84.64 | +2.756% | 1 | 111 | -15.525% |
| 2026-05-07 | 82.24 | 82.37 | 82.24 | 82.37 | +6.380% | 2 | 112 | -13.197% |
| 2026-05-06 | 77.20 | 77.43 | 75.55 | 77.43 | +10.111% | 12 | 121 | -7.659% |
| 2026-05-05 | 69.90 | 70.32 | 69.90 | 70.32 | +3.290% | 9 | 114 | +1.678% |
| 2026-05-04 | 70.07 | 70.07 | 68.00 | 68.08 | -4.783% | 3 | 113 | +5.024% |
| 2026-05-01 | 70.00 | 73.05 | 70.00 | 71.50 | -10.536% | 11 | 107 | 0.000% |
| 2026-04-29 | 81.17 | 81.17 | 79.92 | 79.92 | -2.155% | 2 | 107 | -10.536% |
| 2026-04-28 | 80.64 | 81.68 | 80.64 | 81.68 | -5.572% | 3 | 107 | -12.463% |
| 2026-04-27 | 82.77 | 86.50 | 82.77 | 86.50 | +7.293% | 6 | 106 | -17.341% |
| 2026-04-24 | 76.08 | 80.62 | 76.08 | 80.62 | +8.828% | 6 | 103 | -11.312% |
| 2026-04-23 | 74.08 | 74.08 | 74.08 | 74.08 | +3.032% | 1 | 102 | -3.483% |
| 2026-04-21 | 73.54 | 73.54 | 71.90 | 71.90 | -1.628% | 5 | 102 | -0.556% |
| 2026-04-17 | 72.12 | 73.09 | 72.07 | 73.09 | +3.821% | 15 | 102 | -2.175% |
| 2026-04-16 | 70.00 | 70.40 | 70.00 | 70.40 | -1.456% | 3 | 107 | +1.562% |
| 2026-04-15 | 70.78 | 71.44 | 70.78 | 71.44 | +4.781% | 4 | 109 | +0.084% |
| 2026-04-14 | 68.18 | 68.18 | 68.18 | 68.18 | +7.050% | 1 | 107 | +4.869% |
| 2026-04-10 | 62.40 | 63.69 | 62.40 | 63.69 | +7.042% | 4 | 106 | +12.263% |
| 2026-04-09 | 58.00 | 59.50 | 58.00 | 59.50 | +2.146% | 8 | 110 | +20.168% |
| 2026-04-08 | 60.05 | 60.05 | 58.15 | 58.25 | +3.648% | 9 | 111 | +22.747% |
| 2026-04-07 | 54.97 | 56.20 | 54.58 | 56.20 | +0.357% | 19 | 113 | +27.224% |
| 2026-04-06 | 56.00 | 56.00 | 56.00 | 56.00 | +1.229% | 1 | 120 | +27.679% |
| 2026-04-02 | 54.35 | 55.32 | 54.00 | 55.32 | -0.054% | 12 | 117 | +29.248% |
| 2026-04-01 | 55.00 | 55.62 | 55.00 | 55.35 | +2.028% | 12 | 0 | +29.178% |
| 2026-03-31 | 49.66 | 54.25 | 49.66 | 54.25 | +11.856% | 28 | 0 | +31.797% |
| 2026-03-30 | 50.00 | 50.48 | 48.50 | 48.50 | -4.528% | 47 | 0 | +47.423% |
| 2026-03-27 | 52.40 | 52.64 | 50.60 | 50.80 | -5.064% | 69 | 0 | +40.748% |
| 2026-03-26 | 54.76 | 55.20 | 53.51 | 53.51 | 0.000% | 60 | 0 | +33.620% |